Daily Nasdaq prices are sourced from yfinance. Yellow highlighting
marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time:
pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it.
The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
Mon, 27 Jul 2026
No data yet
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
9.6500
9.6900
9.4320
9.4700
933,400
Thu, 23 Jul 2026
9.8600
9.9600
9.5850
9.6900
870,300
Wed, 22 Jul 2026
9.9700
9.9700
9.7250
9.7600
586,700
Tue, 21 Jul 2026
10.0400
10.2300
9.9500
10.0500
990,300
Mon, 20 Jul 2026
9.9350
10.2700
9.9350
10.0400
867,900
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
40 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
Fri, 17 Jul 2026
9.5300
9.6550
9.2900
9.5400
1,784,600
Thu, 16 Jul 2026
10.5300
10.5300
10.0300
10.0600
1,992,800
Wed, 15 Jul 2026
9.9600
10.3100
9.9600
10.0300
1,143,600
Tue, 14 Jul 2026
9.8100
10.2000
9.6900
9.7300
2,121,400
Mon, 13 Jul 2026
10.5100
10.5950
10.3800
10.3900
825,900
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
10.9400
11.1600
10.8900
10.9100
1,496,100
Thu, 09 Jul 2026
10.2800
10.5750
10.2370
10.4700
1,112,500
Wed, 08 Jul 2026
10.4100
10.6750
10.2100
10.5200
4,720,800
Tue, 07 Jul 2026
9.4500
9.9500
9.4050
9.4400
2,066,200
Tue, 07 Jul 2026
39 · 6-K
Pre-market · 07:34 ET
FORM 6-K ↗
Mon, 06 Jul 2026
9.1100
9.2700
9.0900
9.1300
604,200
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
9.0600
9.3100
8.9300
9.1000
905,800
Wed, 01 Jul 2026
8.9200
9.3900
8.9200
9.1800
1,082,900
Tue, 30 Jun 2026
38 · 6-K
After-hours · 16:02 ET
FORM 6-K ↗
Tue, 30 Jun 2026
8.8900
9.1950
8.8900
9.0500
881,000
Mon, 29 Jun 2026
8.9500
9.0300
8.7400
8.9000
1,013,200
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
8.4000
8.5950
8.3500
8.5800
1,395,700
Thu, 25 Jun 2026
8.7850
8.8000
8.5200
8.7200
1,854,100
Wed, 24 Jun 2026
9.3900
9.4650
9.2250
9.2400
1,305,600
Tue, 23 Jun 2026
9.5500
9.8400
9.5400
9.6300
1,392,500
Mon, 22 Jun 2026
9.8400
10.0300
9.6750
9.7800
1,897,600
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
10.0800
10.1800
9.8150
10.0600
2,416,700
Wed, 17 Jun 2026
10.5300
10.8300
10.4000
10.4100
1,265,100
Tue, 16 Jun 2026
10.6600
10.8300
10.4350
10.7500
1,934,700
Mon, 15 Jun 2026
11.0900
11.4100
11.0900
11.3400
1,347,100
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
10.9200
11.1000
10.7150
10.7300
1,120,300
Thu, 11 Jun 2026
10.6200
10.8900
10.4700
10.8800
1,314,200
Wed, 10 Jun 2026
11.2000
11.4400
11.0500
11.0700
843,300
Tue, 09 Jun 2026
12.1600
12.1600
11.2000
11.4300
1,778,600
Mon, 08 Jun 2026
11.4500
11.5500
11.2800
11.3700
1,316,800
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
12.2600
12.2600
11.5250
11.6900
1,295,500
Thu, 04 Jun 2026
12.4600
12.6600
12.4490
12.5300
734,100
Thu, 04 Jun 2026
37 · 6-K
Pre-market · 09:17 ET
FORM 6-K ↗
Wed, 03 Jun 2026
13.3500
13.3500
12.6800
12.7400
1,037,300
Tue, 02 Jun 2026
13.7100
14.1050
13.6600
13.7000
2,477,500
Mon, 01 Jun 2026
12.8400
13.4150
12.8000
13.3300
2,085,900
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
12.2500
12.5100
12.0580
12.2800
2,431,500
Fri, 29 May 2026
36 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Thu, 28 May 2026
12.7000
12.8200
12.3750
12.6200
1,431,000
Wed, 27 May 2026
13.0100
13.4900
13.0100
13.1200
1,778,700
Wed, 27 May 2026
35 · 6-K
Pre-market · 06:14 ET
FORM 6-K ↗
Tue, 26 May 2026
13.3350
13.5600
13.0220
13.0300
2,512,000
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
13.3000
14.3500
13.2800
14.2200
2,016,200
Thu, 21 May 2026
13.3700
13.7500
13.0500
13.6300
2,200,200
Wed, 20 May 2026
14.2300
14.2500
13.7700
13.9600
1,250,000
Tue, 19 May 2026
34 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
Tue, 19 May 2026
14.6100
14.7600
14.4100
14.5900
688,100
Mon, 18 May 2026
15.2400
15.2500
14.7200
14.8700
913,200
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
15.5500
15.6950
15.3000
15.3300
1,703,300
Thu, 14 May 2026
16.2100
17.0700
16.0500
16.9400
2,284,200
Thu, 14 May 2026
33 · 6-K
Pre-market · 06:12 ET
FORM 6-K ↗
Wed, 13 May 2026
15.6300
18.5200
15.6300
17.9200
4,399,500
Tue, 12 May 2026
15.5000
15.6700
15.1300
15.3100
1,241,000
Mon, 11 May 2026
16.1000
16.6150
16.0500
16.3500
1,053,600
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
16.0200
16.5180
15.7600
15.8800
1,146,200
Thu, 07 May 2026
16.0050
16.2200
15.8000
16.0100
1,461,000
Thu, 07 May 2026
32 · 6-K
Pre-market · 08:23 ET
FORM 6-K ↗
Wed, 06 May 2026
15.7000
16.7000
15.6000
16.6300
1,810,000
Tue, 05 May 2026
15.2600
15.6900
15.1850
15.3400
754,200
Mon, 04 May 2026
15.0000
15.5100
14.9300
15.2100
594,300
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
15.1400
15.1950
14.9200
15.0000
448,900
Thu, 30 Apr 2026
14.9200
15.0700
14.6600
15.0700
678,200
Wed, 29 Apr 2026
15.0300
15.0500
14.8400
14.8900
679,800
Tue, 28 Apr 2026
15.4700
15.7400
15.2300
15.4100
991,500
Mon, 27 Apr 2026
16.2800
16.4700
15.8400
16.4400
1,603,000
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
16.4000
16.5500
16.1950
16.3500
872,700
Fri, 24 Apr 2026
31 · 6-K
Next filing day · accepted 23 Apr, 19:28 ET
FORM 6-K ↗
Thu, 23 Apr 2026
16.9400
17.2500
16.6200
16.9400
1,022,600
Thu, 23 Apr 2026
30 · 6-K
Pre-market · 08:51 ET
FORM 6-K ↗
Thu, 23 Apr 2026
29 · 6-K
Pre-market · 06:18 ET
FORM 6-K ↗
Thu, 23 Apr 2026
28 · 20-F
Pre-market · 06:08 ET
20-F ↗
Wed, 22 Apr 2026
17.3400
17.5200
17.0450
17.2200
802,700
Tue, 21 Apr 2026
18.0400
18.0400
17.5300
17.5900
1,412,800
Mon, 20 Apr 2026
17.9700
18.2400
17.8600
18.1700
794,000
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
17.7400
18.3800
17.4900
18.2100
2,080,900
Thu, 16 Apr 2026
17.7500
18.0100
17.1900
17.2300
1,876,600
Wed, 15 Apr 2026
16.6700
16.9300
16.3200
16.8800
1,171,900
Tue, 14 Apr 2026
16.9200
17.2000
16.7200
17.1300
2,092,500
Tue, 14 Apr 2026
27 · 6-K
Pre-market · 09:00 ET
FORM 6-K ↗
Mon, 13 Apr 2026
15.7900
16.3000
15.5200
16.0800
1,567,200
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
15.0100
15.4000
15.0100
15.1100
943,400
Thu, 09 Apr 2026
15.0000
15.0980
14.6500
14.8300
1,031,700
Thu, 09 Apr 2026
26 · 6-K
Pre-market · 08:14 ET
FORM 6-K ↗
Wed, 08 Apr 2026
14.9900
15.1500
14.5250
14.6300
1,487,400
Tue, 07 Apr 2026
13.4200
13.6000
13.2500
13.5700
513,000
Mon, 06 Apr 2026
13.6800
13.8450
13.4600
13.5700
366,300
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
13.4700
13.9700
13.3100
13.7000
674,300
Wed, 01 Apr 2026
13.9700
14.2600
13.8100
13.9000
1,070,000
Tue, 31 Mar 2026
13.4100
13.5200
12.7300
13.3600
1,976,900
Mon, 30 Mar 2026
13.8600
13.8800
13.3160
13.4400
1,158,200
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
14.3800
14.3800
13.5000
13.5900
1,844,300
Thu, 26 Mar 2026
14.5200
15.2850
14.2800
14.4000
1,336,500
Wed, 25 Mar 2026
25 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
Wed, 25 Mar 2026
14.3300
14.8750
13.9900
14.8000
1,653,000
Wed, 25 Mar 2026
24 · 6-K
Pre-market · 07:39 ET
FORM 6-K ↗
Tue, 24 Mar 2026
13.5300
14.0100
13.5300
13.8700
1,074,500
Mon, 23 Mar 2026
13.6000
13.7800
13.4300
13.7000
1,465,200
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
13.8500
13.8500
12.9400
13.2700
2,090,200
Thu, 19 Mar 2026
13.9800
14.8300
13.8800
14.6000
2,262,100
Wed, 18 Mar 2026
15.1800
15.4100
14.5800
14.7800
4,751,300
Tue, 17 Mar 2026
13.0700
13.2250
12.9300
13.1200
575,400
Mon, 16 Mar 2026
13.8000
13.9400
13.6300
13.7200
665,800
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
13.6800
14.1400
13.4900
13.5400
833,300
Thu, 12 Mar 2026
13.4900
13.8300
13.2500
13.5400
848,200
Wed, 11 Mar 2026
13.8700
13.8700
13.3300
13.5300
1,180,700
Tue, 10 Mar 2026
13.8200
14.8400
13.7500
14.0900
3,306,400
Tue, 10 Mar 2026
23 · 6-K
Pre-market · 07:37 ET
FORM 6-K ↗
Mon, 09 Mar 2026
13.8000
14.4200
13.5700
14.2700
4,477,400
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
11.8000
12.2500
11.6200
11.9900
1,887,400
Thu, 05 Mar 2026
11.7800
11.9850
11.5600
11.7500
1,258,600
Thu, 05 Mar 2026
22 · 6-K
Pre-market · 06:21 ET
FORM 6-K ↗
Wed, 04 Mar 2026
11.9000
12.1700
11.7000
12.1300
1,163,100
Tue, 03 Mar 2026
11.9700
11.9700
11.1550
11.7750
2,273,600
Tue, 03 Mar 2026
21 · 6-K
Pre-market · 09:11 ET
FORM 6-K ↗
Mon, 02 Mar 2026
12.8400
12.9890
12.6000
12.8200
968,600
Mon, 02 Mar 2026
20 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
13.5000
13.6100
13.2600
13.4800
1,619,000
Thu, 26 Feb 2026
12.6300
12.7850
12.3600
12.6000
863,000
Wed, 25 Feb 2026
13.0600
13.0600
12.5900
12.9500
1,279,300
Tue, 24 Feb 2026
12.8700
13.2200
12.5300
13.1600
2,599,200
Mon, 23 Feb 2026
13.6600
13.6700
12.5150
12.5900
2,039,200
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
13.6000
14.0000
13.5450
13.8300
877,000
Thu, 19 Feb 2026
13.6000
13.7800
13.4600
13.7500
889,000
Wed, 18 Feb 2026
14.0500
14.2100
13.5700
13.6300
987,400
Tue, 17 Feb 2026
14.2950
14.4000
13.9800
14.1300
675,600
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
14.2200
14.7000
14.2200
14.4800
1,238,400
Thu, 12 Feb 2026
15.0400
15.4200
14.7400
14.8300
3,710,500
Wed, 11 Feb 2026
14.4200
14.8400
14.1800
14.4300
3,600,100
Tue, 10 Feb 2026
13.2000
13.3100
12.7500
13.1200
1,207,500
Mon, 09 Feb 2026
13.3300
13.4700
13.1300
13.4200
1,047,800
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
12.4300
12.9900
12.4300
12.9300
1,158,500
Thu, 05 Feb 2026
12.3300
12.4400
11.9710
12.2350
1,401,400
Thu, 05 Feb 2026
19 · 6-K
Pre-market · 06:25 ET
FORM 6-K ↗
Wed, 04 Feb 2026
12.7000
12.7000
11.8000
12.1200
1,307,100
Tue, 03 Feb 2026
13.4250
13.5050
12.7900
13.1300
950,200
Mon, 02 Feb 2026
13.3600
13.8500
13.3600
13.6300
1,186,300
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
13.8000
13.9000
13.1140
13.2100
1,303,300
Thu, 29 Jan 2026
14.7200
14.8400
13.7900
14.2100
1,596,900
Wed, 28 Jan 2026
14.6100
14.9000
14.4000
14.8000
1,165,900
Tue, 27 Jan 2026
14.6500
15.1200
14.4000
14.5100
3,705,300
Mon, 26 Jan 2026
12.9900
13.3500
12.8250
13.3400
1,908,500
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
12.5600
12.6400
12.3400
12.3400
1,091,800
Thu, 22 Jan 2026
11.9900
12.1750
11.9200
11.9500
466,500
Wed, 21 Jan 2026
11.6900
11.9600
11.6000
11.8700
701,400
Tue, 20 Jan 2026
11.5100
11.7000
11.2700
11.3400
1,070,300
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
12.2100
12.2750
11.7600
11.9000
1,237,400
Thu, 15 Jan 2026
12.6400
12.6600
12.0300
12.3600
1,007,900
Wed, 14 Jan 2026
12.8000
13.1800
12.7500
12.9700
1,135,600
Tue, 13 Jan 2026
12.9820
13.1200
12.7300
12.8300
1,450,000
Mon, 12 Jan 2026
12.7500
13.6600
12.6500
13.4000
4,991,800
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
11.1700
11.4100
11.0150
11.0200
649,000
Thu, 08 Jan 2026
10.7200
11.0500
10.5900
10.9800
929,600
Wed, 07 Jan 2026
10.8700
10.8700
10.6150
10.6300
542,500
Wed, 07 Jan 2026
18 · 6-K
Pre-market · 07:11 ET
FORM 6-K ↗
Tue, 06 Jan 2026
11.1500
11.2200
10.9050
10.9300
677,700
Mon, 05 Jan 2026
10.9000
11.2200
10.6100
11.1200
1,311,100
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
10.8300
11.0300
10.7500
10.9300
1,030,900
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
10.5600
10.5600
10.2900
10.3400
1,356,500
Tue, 30 Dec 2025
10.5500
10.6000
10.4400
10.4500
646,900
Mon, 29 Dec 2025
10.6000
10.7000
10.4400
10.5500
998,200
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
10.6700
10.7800
10.5700
10.7300
382,100
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
10.8100
10.8600
10.5600
10.6700
602,300
Tue, 23 Dec 2025
11.1000
11.1200
10.8000
10.8100
786,000
Mon, 22 Dec 2025
11.4500
11.4900
11.1250
11.1400
711,900
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
11.0100
11.3500
10.9900
11.3100
924,200
Thu, 18 Dec 2025
17 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
Thu, 18 Dec 2025
11.1400
11.1900
10.8750
10.9100
616,000
Wed, 17 Dec 2025
11.1300
11.3200
10.8850
10.9300
824,700
Tue, 16 Dec 2025
11.0600
11.2200
10.9150
11.0700
1,129,900
Mon, 15 Dec 2025
11.2500
11.2500
10.8000
10.8400
1,335,900
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
11.6200
11.7700
11.2750
11.3100
1,139,400
Thu, 11 Dec 2025
11.4900
11.5800
11.1450
11.2000
1,683,100
Wed, 10 Dec 2025
11.8500
12.0700
11.6000
11.8200
982,200
Tue, 09 Dec 2025
11.9850
12.0200
11.6200
11.8100
974,600
Mon, 08 Dec 2025
11.9300
12.0650
11.6500
11.9100
769,000
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
12.0100
12.0100
11.7700
11.8600
764,500
Thu, 04 Dec 2025
11.6600
11.9100
11.6200
11.8500
1,071,900
Thu, 04 Dec 2025
16 · 6-K
Pre-market · 07:44 ET
FORM 6-K ↗
Wed, 03 Dec 2025
11.3700
11.6100
11.2000
11.4900
1,396,300
Tue, 02 Dec 2025
11.7100
11.8600
11.4900
11.5700
1,549,800
Mon, 01 Dec 2025
12.0000
12.0200
11.5950
11.8300
1,704,400
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
12.4700
12.5800
12.2700
12.3600
758,700
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
12.8800
12.9300
12.2900
12.4500
1,738,200
Tue, 25 Nov 2025
12.3800
12.9700
12.2800
12.9700
1,961,200
Mon, 24 Nov 2025
12.4700
12.7500
12.2900
12.3800
1,797,100
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
12.1800
12.3900
11.4800
12.0700
3,485,900
Thu, 20 Nov 2025
12.2900
12.7500
12.0700
12.1000
2,420,100
Wed, 19 Nov 2025
11.8100
12.7150
11.3800
12.3800
3,631,400
Wed, 19 Nov 2025
15 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Tue, 18 Nov 2025
11.9000
13.0400
11.8100
12.4500
2,613,900
Mon, 17 Nov 2025
11.0300
12.8700
11.0200
12.2000
2,913,800
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
10.9600
11.5950
10.9500
11.2000
1,612,200
Thu, 13 Nov 2025
11.6400
11.6400
11.0900
11.1500
1,695,800
Wed, 12 Nov 2025
11.6100
11.6300
11.4200
11.5500
979,700
Tue, 11 Nov 2025
11.8600
11.8600
11.5000
11.5900
1,455,000
Mon, 10 Nov 2025
11.9000
11.9000
11.6650
11.7800
886,200
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
11.4200
11.6500
11.2100
11.6200
1,094,300
Thu, 06 Nov 2025
12.0100
12.0900
11.7100
11.7300
1,110,400
Thu, 06 Nov 2025
14 · 6-K
Pre-market · 07:49 ET
FORM 6-K ↗
Wed, 05 Nov 2025
12.1000
12.1750
11.9010
12.1100
882,400
Tue, 04 Nov 2025
12.1800
12.4450
11.9400
12.0100
1,182,300
Tue, 04 Nov 2025
13 · 6-K
Pre-market · 09:12 ET
FORM 6-K ↗
Mon, 03 Nov 2025
12.7600
12.7700
12.5150
12.6100
895,300
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
12.6800
12.7300
12.5500
12.6000
739,500
Thu, 30 Oct 2025
12.9800
13.0500
12.5300
12.6100
1,202,400
Wed, 29 Oct 2025
13.4500
13.9300
13.1750
13.2500
1,396,100
Tue, 28 Oct 2025
13.1200
13.4150
13.1200
13.3100
935,700
Mon, 27 Oct 2025
13.2600
13.4000
13.0700
13.3900
1,407,800
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
12.8500
12.9500
12.7400
12.8700
938,600
Thu, 23 Oct 2025
12.5000
12.7900
12.3600
12.6100
1,069,300
Wed, 22 Oct 2025
12.6200
12.8200
12.0200
12.2700
1,631,700
Tue, 21 Oct 2025
12.7000
13.0000
12.6200
12.8500
1,463,100
Mon, 20 Oct 2025
12.6000
13.0500
12.5300
12.9200
1,136,700
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
12 · 6-K
After-hours · 16:04 ET
FORM 6-K ↗
Fri, 17 Oct 2025
12.4000
12.5100
12.1200
12.3900
1,932,100
Thu, 16 Oct 2025
13.0000
13.1400
12.8900
12.9600
1,437,700
Wed, 15 Oct 2025
13.3500
13.4900
13.0800
13.2300
2,350,900
Tue, 14 Oct 2025
12.7200
13.2100
12.6300
12.9000
2,323,500
Mon, 13 Oct 2025
13.5300
13.5400
13.0600
13.4300
1,776,700
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
13.6200
13.7000
12.4000
12.6300
4,755,200
Thu, 09 Oct 2025
14.2700
14.2900
13.9600
14.1650
1,589,900
Wed, 08 Oct 2025
14.5800
14.6150
14.2900
14.4900
1,485,600
Wed, 08 Oct 2025
11 · 6-K
Pre-market · 08:33 ET
FORM 6-K ↗
Tue, 07 Oct 2025
15.4000
15.4790
14.6150
14.7300
1,453,600
Mon, 06 Oct 2025
15.2400
15.5850
15.0300
15.3200
763,000
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
15.4800
15.5800
15.1330
15.2600
1,071,600
Thu, 02 Oct 2025
15.6000
15.8600
15.2850
15.6100
1,709,500
Thu, 02 Oct 2025
10 · 6-K
Pre-market · 06:11 ET
FORM 6-K ↗
Wed, 01 Oct 2025
14.9550
15.2200
14.7200
15.0900
1,837,300
Tue, 30 Sep 2025
15.4200
15.5000
14.7800
14.9200
2,686,500
Mon, 29 Sep 2025
15.6900
15.7350
15.1300
15.2400
2,987,100
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
16.3600
16.3600
15.3500
15.6400
4,424,100
Fri, 26 Sep 2025
9 · 6-K
Pre-market · 07:08 ET
FORM 6-K ↗
Thu, 25 Sep 2025
16.8000
17.7900
16.4100
17.4700
3,591,200
Wed, 24 Sep 2025
16.7400
16.9900
16.2100
16.4700
4,780,200
Tue, 23 Sep 2025
16.0900
16.4750
15.9800
16.0600
4,406,000
Tue, 23 Sep 2025
8 · 6-K
Pre-market · 09:20 ET
FORM 6-K ↗
Mon, 22 Sep 2025
16.5700
17.1300
16.5500
16.7700
1,495,900
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
16.7200
16.7700
16.4300
16.5100
1,132,200
Thu, 18 Sep 2025
16.6700
16.6950
16.3300
16.5000
1,266,200
Wed, 17 Sep 2025
17.1800
17.3900
16.5370
16.9200
2,860,700
Tue, 16 Sep 2025
15.8000
16.1900
15.3500
16.0600
1,981,800
Mon, 15 Sep 2025
16.8500
16.8900
16.1200
16.3400
1,124,800
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
16.4900
16.5800
15.8200
16.2800
1,845,800
Thu, 11 Sep 2025
16.7700
16.9500
16.3000
16.7700
3,106,900
Wed, 10 Sep 2025
15.7600
16.5300
15.6830
15.8800
4,648,100
Tue, 09 Sep 2025
14.5800
16.5550
14.4300
16.1800
8,080,300
Mon, 08 Sep 2025
13.9700
14.1400
13.8370
14.1200
798,300
Mon, 08 Sep 2025
7 · 6-K
Pre-market · 07:43 ET
FORM 6-K ↗
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
13.9900
14.0400
13.6700
13.8200
936,200
Thu, 04 Sep 2025
13.2200
13.4800
13.1800
13.4200
1,084,000
Thu, 04 Sep 2025
6 · 6-K
Pre-market · 08:29 ET
FORM 6-K ↗
Wed, 03 Sep 2025
13.6000
13.8800
13.5400
13.8000
778,700
Tue, 02 Sep 2025
13.9200
13.9300
13.4700
13.9000
2,871,100
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
15.0700
15.0900
14.5700
14.7700
1,482,000
Thu, 28 Aug 2025
14.8100
15.1800
14.6900
15.0700
2,216,900
Wed, 27 Aug 2025
14.2400
14.4000
14.0500
14.1200
1,309,500
Tue, 26 Aug 2025
14.2400
15.1800
14.2400
14.4600
1,650,100
Mon, 25 Aug 2025
14.8600
14.9400
14.3300
14.3300
1,484,900
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
13.8900
14.9800
13.8350
14.8200
3,380,000
Thu, 21 Aug 2025
13.5600
13.9100
13.2700
13.5700
1,490,400
Wed, 20 Aug 2025
13.6200
14.1060
12.7000
13.8000
3,060,700
Wed, 20 Aug 2025
5 · 6-K
Pre-market · 07:48 ET
FORM 6-K ↗
Wed, 20 Aug 2025
4 · 6-K
Pre-market · 07:31 ET
FORM 6-K ↗
Tue, 19 Aug 2025
14.0700
14.1300
13.4100
13.6200
2,467,800
Mon, 18 Aug 2025
14.3700
14.7050
14.1900
14.3100
1,929,600
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
13.6000
13.7100
13.3500
13.5800
1,100,500
Thu, 14 Aug 2025
13.4000
13.5250
13.1150
13.2600
1,543,600
Wed, 13 Aug 2025
13.9000
14.0900
13.7000
13.8300
1,209,500
Tue, 12 Aug 2025
13.5000
13.5200
12.9000
13.3800
1,379,800
Mon, 11 Aug 2025
13.6600
13.7700
13.2850
13.4100
917,300
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
13.6200
13.7180
13.3800
13.5500
1,130,400
Thu, 07 Aug 2025
14.2900
14.4900
13.9400
14.1800
898,200
Thu, 07 Aug 2025
3 · 6-K
Pre-market · 09:25 ET
FORM 6-K ↗
Wed, 06 Aug 2025
2 · 6-K
After-hours · 16:11 ET
FORM 6-K ↗
Wed, 06 Aug 2025
14.0600
14.2450
13.8100
14.2200
730,800
Tue, 05 Aug 2025
13.9500
14.0850
13.7730
14.0700
783,000
Mon, 04 Aug 2025
14.1800
14.2300
13.7600
13.9500
1,294,200
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
13.8400
13.9950
13.2000
13.4600
2,515,600
Thu, 31 Jul 2025
14.6500
14.8550
14.3800
14.4800
2,138,800
Wed, 30 Jul 2025
13.8900
13.9790
13.6100
13.6800
1,033,500
Tue, 29 Jul 2025
1 · 6-K
After-hours · 16:00 ET
FORM 6-K ↗
Tue, 29 Jul 2025
14.4900
14.5400
13.8800
13.9900
2,755,800
Mon, 28 Jul 2025
15.1100
15.3500
14.8600
15.2500
2,109,500
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend